KissMeData/200710/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	203200	13077966130	18610	18610	18610	18610	35987
3	20241104	203100	13077966130	18610	18610	18610	18610	0
4	20241104	203000	13077966130	18610	18610	18610	18610	0
5	20241104	202900	13077966130	18610	18610	18610	18610	0
6	20241104	202800	13077966130	18610	18610	18610	18610	0
7	20241104	202700	13077966130	18610	18610	18610	18610	0
8	20241104	202600	13077966130	18610	18610	18610	18610	0
9	20241104	202500	13077966130	18610	18610	18610	18610	0
10	20241104	202400	13077966130	18610	18610	18610	18610	0
11	20241104	202300	13077966130	18610	18610	18610	18610	0
12	20241104	202200	13077966130	18610	18610	18610	18610	0
13	20241104	202100	13077966130	18610	18610	18610	18610	0
14	20241104	202000	13077966130	18610	18610	18610	18610	0
15	20241104	201900	13077966130	18610	18610	18610	18610	0
16	20241104	201800	13077966130	18610	18610	18610	18610	0
17	20241104	201700	13077966130	18610	18610	18610	18610	0
18	20241104	201600	13077966130	18610	18610	18610	18610	0
19	20241104	201500	13077966130	18610	18610	18610	18610	0
20	20241104	201400	13077966130	18610	18610	18610	18610	0
21	20241104	201300	13077966130	18610	18610	18610	18610	0
22	20241104	201200	13077966130	18610	18610	18610	18610	0
23	20241104	201100	13077966130	18610	18610	18610	18610	0
24	20241104	201000	13077966130	18610	18610	18610	18610	0
25	20241104	200900	13077966130	18610	18610	18610	18610	0
26	20241104	200800	13077966130	18610	18610	18610	18610	0
27	20241104	200700	13077966130	18610	18610	18610	18610	0
28	20241104	200600	13077966130	18610	18610	18610	18610	0
29	20241104	200500	13077966130	18610	18610	18610	18610	0
30	20241104	200400	13077966130	18610	18610	18610	18610	0
31	20241104	200300	13077966130	18610	18610	18610	18610	0
32	20241104	200200	13077966130	18610	18610	18610	18610	35987
33	20241104	200100	13077966130	18610	18610	18610	18610	0
34	20241104	200000	13077966130	18610	18610	18610	18610	0
35	20241104	195900	13077966130	18610	18610	18610	18610	0
36	20241104	195800	13077966130	18610	18610	18610	18610	0
37	20241104	195700	13077966130	18610	18610	18610	18610	0
38	20241104	195600	13077966130	18610	18610	18610	18610	0
39	20241104	195500	13077966130	18610	18610	18610	18610	0
40	20241104	195400	13077966130	18610	18610	18610	18610	0
41	20241104	195300	13077966130	18610	18610	18610	18610	0
42	20241104	195200	13077966130	18610	18610	18610	18610	0
43	20241104	195100	13077966130	18610	18610	18610	18610	0
44	20241104	195000	13077966130	18610	18610	18610	18610	0
45	20241104	194900	13077966130	18610	18610	18610	18610	0
46	20241104	194800	13077966130	18610	18610	18610	18610	0
47	20241104	194700	13077966130	18610	18610	18610	18610	0
48	20241104	194600	13077966130	18610	18610	18610	18610	0
49	20241104	194500	13077966130	18610	18610	18610	18610	0
50	20241104	194400	13077966130	18610	18610	18610	18610	0
51	20241104	194300	13077966130	18610	18610	18610	18610	0
52	20241104	194200	13077966130	18610	18610	18610	18610	0
53	20241104	194100	13077966130	18610	18610	18610	18610	0
54	20241104	194000	13077966130	18610	18610	18610	18610	0
55	20241104	193900	13077966130	18610	18610	18610	18610	0
56	20241104	193800	13077966130	18610	18610	18610	18610	0
57	20241104	193700	13077966130	18610	18610	18610	18610	0
58	20241104	193600	13077966130	18610	18610	18610	18610	0
59	20241104	193500	13077966130	18610	18610	18610	18610	0
60	20241104	193400	13077966130	18610	18610	18610	18610	0
61	20241104	193300	13077966130	18610	18610	18610	18610	0
62	20241104	193200	13077966130	18610	18610	18610	18610	35987
63	20241104	193100	13077966130	18610	18610	18610	18610	0
64	20241104	193000	13077966130	18610	18610	18610	18610	0
65	20241104	192900	13077966130	18610	18610	18610	18610	0
66	20241104	192800	13077966130	18610	18610	18610	18610	0
67	20241104	192700	13077966130	18610	18610	18610	18610	0
68	20241104	192600	13077966130	18610	18610	18610	18610	0
69	20241104	192500	13077966130	18610	18610	18610	18610	0
70	20241104	192400	13077966130	18610	18610	18610	18610	0
71	20241104	192300	13077966130	18610	18610	18610	18610	0
72	20241104	192200	13077966130	18610	18610	18610	18610	0
73	20241104	192100	13077966130	18610	18610	18610	18610	0
74	20241104	192000	13077966130	18610	18610	18610	18610	0
75	20241104	191900	13077966130	18610	18610	18610	18610	0
76	20241104	191800	13077966130	18610	18610	18610	18610	0
77	20241104	191700	13077966130	18610	18610	18610	18610	0
78	20241104	191600	13077966130	18610	18610	18610	18610	0
79	20241104	191500	13077966130	18610	18610	18610	18610	0
80	20241104	191400	13077966130	18610	18610	18610	18610	0
81	20241104	191300	13077966130	18610	18610	18610	18610	0
82	20241104	191200	13077966130	18610	18610	18610	18610	0
83	20241104	191100	13077966130	18610	18610	18610	18610	0
84	20241104	191000	13077966130	18610	18610	18610	18610	0
85	20241104	190900	13077966130	18610	18610	18610	18610	0
86	20241104	190800	13077966130	18610	18610	18610	18610	0
87	20241104	190700	13077966130	18610	18610	18610	18610	0
88	20241104	190600	13077966130	18610	18610	18610	18610	0
89	20241104	190500	13077966130	18610	18610	18610	18610	0
90	20241104	190400	13077966130	18610	18610	18610	18610	0
91	20241104	190300	13077966130	18610	18610	18610	18610	0
92	20241104	190200	13077966130	18610	18610	18610	18610	35987
93	20241104	190100	13077966130	18610	18610	18610	18610	0
94	20241104	190000	13077966130	18610	18610	18610	18610	0
95	20241104	185900	13077966130	18610	18610	18610	18610	0
96	20241104	185800	13077966130	18610	18610	18610	18610	0
97	20241104	185700	13077966130	18610	18610	18610	18610	0
98	20241104	185600	13077966130	18610	18610	18610	18610	0
99	20241104	185500	13077966130	18610	18610	18610	18610	0
100	20241104	185400	13077966130	18610	18610	18610	18610	0
101	20241104	185300	13077966130	18610	18610	18610	18610	0
102	20241104	185200	13077966130	18610	18610	18610	18610	0
103	20241104	185100	13077966130	18610	18610	18610	18610	0
104	20241104	185000	13077966130	18610	18610	18610	18610	0
105	20241104	184900	13077966130	18610	18610	18610	18610	0
106	20241104	184800	13077966130	18610	18610	18610	18610	0
107	20241104	184700	13077966130	18610	18610	18610	18610	0
108	20241104	184600	13077966130	18610	18610	18610	18610	0
109	20241104	184500	13077966130	18610	18610	18610	18610	0
110	20241104	184400	13077966130	18610	18610	18610	18610	0
111	20241104	184300	13077966130	18610	18610	18610	18610	0
112	20241104	184200	13077966130	18610	18610	18610	18610	0
113	20241104	184100	13077966130	18610	18610	18610	18610	0
114	20241104	184000	13077966130	18610	18610	18610	18610	0
115	20241104	183900	13077966130	18610	18610	18610	18610	0
116	20241104	183800	13077966130	18610	18610	18610	18610	0
117	20241104	183700	13077966130	18610	18610	18610	18610	0
118	20241104	183600	13077966130	18610	18610	18610	18610	0
119	20241104	183500	13077966130	18610	18610	18610	18610	0
120	20241104	183400	13077966130	18610	18610	18610	18610	0
121	20241104	183300	13077966130	18610	18610	18610	18610	0
122	20241104	183200	13077966130	18610	18610	18610	18610	35987
123	20241104	183100	13077966130	18610	18610	18610	18610	0
124	20241104	183000	13077966130	18610	18610	18610	18610	0
125	20241104	182900	13077966130	18610	18610	18610	18610	0
126	20241104	182800	13077966130	18610	18610	18610	18610	0
127	20241104	182700	13077966130	18610	18610	18610	18610	0
128	20241104	182600	13077966130	18610	18610	18610	18610	0
129	20241104	182500	13077966130	18610	18610	18610	18610	0
130	20241104	182400	13077966130	18610	18610	18610	18610	0
131	20241104	182300	13077966130	18610	18610	18610	18610	0
132	20241104	182200	13077966130	18610	18610	18610	18610	0
133	20241104	182100	13077966130	18610	18610	18610	18610	0
134	20241104	182000	13077966130	18610	18610	18610	18610	0
135	20241104	181900	13077966130	18610	18610	18610	18610	0
136	20241104	181800	13077966130	18610	18610	18610	18610	0
137	20241104	181700	13077966130	18610	18610	18610	18610	0
138	20241104	181600	13077966130	18610	18610	18610	18610	0
139	20241104	181500	13077966130	18610	18610	18610	18610	0
140	20241104	181400	13077966130	18610	18610	18610	18610	0
141	20241104	181300	13077966130	18610	18610	18610	18610	0
142	20241104	181200	13077966130	18610	18610	18610	18610	0
143	20241104	181100	13077966130	18610	18610	18610	18610	0
144	20241104	181000	13077966130	18610	18610	18610	18610	0
145	20241104	180900	13077966130	18610	18610	18610	18610	0
146	20241104	180800	13077966130	18610	18610	18610	18610	0
147	20241104	180700	13077966130	18610	18610	18610	18610	0
148	20241104	180600	13077966130	18610	18610	18610	18610	0
149	20241104	180500	13077966130	18610	18610	18610	18610	0
150	20241104	180400	13077966130	18610	18610	18610	18610	0
151	20241104	180300	13077966130	18610	18610	18610	18610	0
152	20241104	180200	13077966130	18610	18610	18610	18610	35987
153	20241104	180100	13077966130	18610	18610	18610	18610	0
154	20241104	180000	13077966130	18610	18610	18610	18610	0
155	20241104	175900	13077966130	18610	18610	18610	18610	0
156	20241104	175800	13077966130	18610	18610	18610	18610	0
157	20241104	175700	13077966130	18610	18610	18610	18610	0
158	20241104	175600	13077966130	18610	18610	18610	18610	0
159	20241104	175500	13077966130	18610	18610	18610	18610	0
160	20241104	175400	13077966130	18610	18610	18610	18610	0
161	20241104	175300	13077966130	18610	18610	18610	18610	0
162	20241104	175200	13077966130	18610	18610	18610	18610	0
163	20241104	175100	13077966130	18610	18610	18610	18610	0
164	20241104	175000	13077966130	18610	18610	18610	18610	0
165	20241104	174900	13077966130	18610	18610	18610	18610	0
166	20241104	174800	13077966130	18610	18610	18610	18610	0
167	20241104	174700	13077966130	18610	18610	18610	18610	0
168	20241104	174600	13077966130	18610	18610	18610	18610	0
169	20241104	174500	13077966130	18610	18610	18610	18610	0
170	20241104	174400	13077966130	18610	18610	18610	18610	0
171	20241104	174300	13077966130	18610	18610	18610	18610	0
172	20241104	174200	13077966130	18610	18610	18610	18610	0
173	20241104	174100	13077966130	18610	18610	18610	18610	0
174	20241104	174000	13077966130	18610	18610	18610	18610	0
175	20241104	173900	13077966130	18610	18610	18610	18610	0
176	20241104	173800	13077966130	18610	18610	18610	18610	0
177	20241104	173700	13077966130	18610	18610	18610	18610	0
178	20241104	173600	13077966130	18610	18610	18610	18610	0
179	20241104	173500	13077966130	18610	18610	18610	18610	0
180	20241104	173400	13077966130	18610	18610	18610	18610	0
181	20241104	173300	13077966130	18610	18610	18610	18610	0
182	20241104	173200	13077966130	18610	18610	18610	18610	35987
183	20241104	173100	13077966130	18610	18610	18610	18610	0
184	20241104	173000	13077966130	18610	18610	18610	18610	0
185	20241104	172900	13077966130	18610	18610	18610	18610	0
186	20241104	172800	13077966130	18610	18610	18610	18610	0
187	20241104	172700	13077966130	18610	18610	18610	18610	0
188	20241104	172600	13077966130	18610	18610	18610	18610	0
189	20241104	172500	13077966130	18610	18610	18610	18610	0
190	20241104	172400	13077966130	18610	18610	18610	18610	0
191	20241104	172300	13077966130	18610	18610	18610	18610	0
192	20241104	172200	13077966130	18610	18610	18610	18610	0
193	20241104	172100	13077966130	18610	18610	18610	18610	0
194	20241104	172000	13077966130	18610	18610	18610	18610	0
195	20241104	171900	13077966130	18610	18610	18610	18610	0
196	20241104	171800	13077966130	18610	18610	18610	18610	0
197	20241104	171700	13077966130	18610	18610	18610	18610	0
198	20241104	171600	13077966130	18610	18610	18610	18610	0
199	20241104	171500	13077966130	18610	18610	18610	18610	0
200	20241104	171400	13077966130	18610	18610	18610	18610	0
201	20241104	171300	13077966130	18610	18610	18610	18610	0
202	20241104	171200	13077966130	18610	18610	18610	18610	0
203	20241104	171100	13077966130	18610	18610	18610	18610	0
204	20241104	171000	13077966130	18610	18610	18610	18610	0
205	20241104	170900	13077966130	18610	18610	18610	18610	0
206	20241104	170800	13077966130	18610	18610	18610	18610	0
207	20241104	170700	13077966130	18610	18610	18610	18610	0
208	20241104	170600	13077966130	18610	18610	18610	18610	0
209	20241104	170500	13077966130	18610	18610	18610	18610	0
210	20241104	170400	13077966130	18610	18610	18610	18610	0
211	20241104	170300	13077966130	18610	18610	18610	18610	0
212	20241104	170200	13077966130	18610	18610	18610	18610	35987
213	20241104	170100	13077966130	18610	18610	18610	18610	0
214	20241104	170000	13077966130	18610	18610	18610	18610	0
215	20241104	165900	13077966130	18610	18610	18610	18610	0
216	20241104	165800	13077966130	18610	18610	18610	18610	0
217	20241104	165700	13077966130	18610	18610	18610	18610	0
218	20241104	165600	13077966130	18610	18610	18610	18610	0
219	20241104	165500	13077966130	18610	18610	18610	18610	0
220	20241104	165400	13077966130	18610	18610	18610	18610	0
221	20241104	165300	13077966130	18610	18610	18610	18610	0
222	20241104	165200	13077966130	18610	18610	18610	18610	0
223	20241104	165100	13077966130	18610	18610	18610	18610	0
224	20241104	165000	13077966130	18610	18610	18610	18610	0
225	20241104	164900	13077966130	18610	18610	18610	18610	0
226	20241104	164800	13077966130	18610	18610	18610	18610	0
227	20241104	164700	13077966130	18610	18610	18610	18610	0
228	20241104	164600	13077966130	18610	18610	18610	18610	0
229	20241104	164500	13077966130	18610	18610	18610	18610	0
230	20241104	164400	13077966130	18610	18610	18610	18610	0
231	20241104	164300	13077966130	18610	18610	18610	18610	0
232	20241104	164200	13077966130	18610	18610	18610	18610	0
233	20241104	164100	13077966130	18610	18610	18610	18610	0
234	20241104	164000	13077966130	18610	18610	18610	18610	0
235	20241104	163900	13077966130	18610	18610	18610	18610	0
236	20241104	163800	13077966130	18610	18610	18610	18610	0
237	20241104	163700	13077966130	18610	18610	18610	18610	0
238	20241104	163600	13077966130	18610	18610	18610	18610	0
239	20241104	163500	13077966130	18610	18610	18610	18610	0
240	20241104	163400	13077966130	18610	18610	18610	18610	0
241	20241104	163300	13077966130	18610	18610	18610	18610	0
242	20241104	163200	13077966130	18610	18610	18610	18610	35987
243	20241104	163100	13077966130	18610	18610	18610	18610	0
244	20241104	163000	13077966130	18610	18610	18610	18610	0
245	20241104	162900	13077966130	18610	18610	18610	18610	0
246	20241104	162800	13077966130	18610	18610	18610	18610	0
247	20241104	162700	13077966130	18610	18610	18610	18610	0
248	20241104	162600	13077966130	18610	18610	18610	18610	0
249	20241104	162500	13077966130	18610	18610	18610	18610	0
250	20241104	162400	13077966130	18610	18610	18610	18610	0
251	20241104	162300	13077966130	18610	18610	18610	18610	0
252	20241104	162200	13077966130	18610	18610	18610	18610	0
253	20241104	162100	13077966130	18610	18610	18610	18610	0
254	20241104	162000	13077966130	18610	18610	18610	18610	0
255	20241104	161900	13077966130	18610	18610	18610	18610	0
256	20241104	161800	13077966130	18610	18610	18610	18610	0
257	20241104	161700	13077966130	18610	18610	18610	18610	0
258	20241104	161600	13077966130	18610	18610	18610	18610	0
259	20241104	161500	13077966130	18610	18610	18610	18610	0
260	20241104	161400	13077966130	18610	18610	18610	18610	0
261	20241104	161300	13077966130	18610	18610	18610	18610	0
262	20241104	161200	13077966130	18610	18610	18610	18610	0
263	20241104	161100	13077966130	18610	18610	18610	18610	0
264	20241104	161000	13077966130	18610	18610	18610	18610	0
265	20241104	160900	13077966130	18610	18610	18610	18610	0
266	20241104	160800	13077966130	18610	18610	18610	18610	0
267	20241104	160700	13077966130	18610	18610	18610	18610	0
268	20241104	160600	13077966130	18610	18610	18610	18610	0
269	20241104	160500	13077966130	18610	18610	18610	18610	0
270	20241104	160400	13077966130	18610	18610	18610	18610	0
271	20241104	160300	13077966130	18610	18610	18610	18610	0
272	20241104	160200	13077966130	18610	18610	18610	18610	35987
273	20241104	160100	13077966130	18610	18610	18610	18610	0
274	20241104	160000	13077966130	18610	18610	18610	18610	0
275	20241104	155900	13077966130	18610	18610	18610	18610	0
276	20241104	155800	13077966130	18610	18610	18610	18610	0
277	20241104	155700	13077966130	18610	18610	18610	18610	0
278	20241104	155600	13077966130	18610	18610	18610	18610	0
279	20241104	155500	13077966130	18610	18610	18610	18610	0
280	20241104	155400	13077966130	18610	18610	18610	18610	0
281	20241104	155300	13077966130	18610	18610	18610	18610	0
282	20241104	155200	13077966130	18610	18610	18610	18610	0
283	20241104	155100	13077966130	18610	18610	18610	18610	0
284	20241104	155000	13077966130	18610	18610	18610	18610	0
285	20241104	154900	13077966130	18610	18610	18610	18610	0
286	20241104	154800	13077966130	18610	18610	18610	18610	0
287	20241104	154700	13077966130	18610	18610	18610	18610	0
288	20241104	154600	13077966130	18610	18610	18610	18610	0
289	20241104	154500	13077966130	18610	18610	18610	18610	0
290	20241104	154400	13077966130	18610	18610	18610	18610	0
291	20241104	154300	13077966130	18610	18610	18610	18610	0
292	20241104	154200	13077966130	18610	18610	18610	18610	0
293	20241104	154100	13077966130	18610	18610	18610	18610	0
294	20241104	154000	13077966130	18610	18610	18610	18610	0
295	20241104	153900	13077966130	18610	18610	18610	18610	0
296	20241104	153800	13077966130	18610	18610	18610	18610	0
297	20241104	153700	13077966130	18610	18610	18610	18610	0
298	20241104	153600	13077966130	18610	18610	18610	18610	0
299	20241104	153500	13077966130	18610	18610	18610	18610	0
300	20241104	153400	13077966130	18610	18610	18610	18610	0
301	20241104	153300	13077966130	18610	18610	18610	18610	0
302	20241104	153200	13077966130	18610	18610	18610	18610	35987
303	20241104	153100	13077966130	18610	18610	18610	18610	0
304	20241104	153000	13077966130	18610	18610	18610	18610	35987
305	20241104	152900	12408248060	18780	18780	18780	18780	0
306	20241104	152800	12408248060	18780	18780	18780	18780	0
307	20241104	152700	12408248060	18780	18780	18780	18780	0
308	20241104	152600	12408248060	18780	18780	18780	18780	0
309	20241104	152500	12408248060	18780	18780	18780	18780	0
310	20241104	152400	12408248060	18780	18780	18780	18780	0
311	20241104	152300	12408248060	18780	18780	18780	18780	0
312	20241104	152200	12408248060	18780	18780	18780	18780	0
313	20241104	152100	12408248060	18780	18780	18780	18780	0
314	20241104	152000	12408248060	18780	18780	18780	18780	0
315	20241104	151900	12408248060	18780	18780	18790	18750	6591
316	20241104	151800	12284545090	18790	18800	18810	18780	2978
317	20241104	151700	12228588660	18800	18810	18820	18790	3194
318	20241104	151600	12168530540	18810	18800	18810	18790	1715
319	20241104	151500	12136283840	18790	18800	18810	18780	6076
320	20241104	151400	12022102280	18810	18820	18830	18800	909
321	20241104	151300	12005003650	18830	18830	18830	18820	787
322	20241104	151200	11990191700	18820	18800	18830	18800	664
323	20241104	151100	11977703230	18800	18800	18830	18800	1876
324	20241104	151000	11942403330	18810	18810	18820	18800	1079
325	20241104	150900	11922111370	18810	18820	18820	18810	513
326	20241104	150800	11912458670	18830	18830	18840	18830	995
327	20241104	150700	11893715880	18830	18800	18830	18800	1427
328	20241104	150600	11866866960	18800	18800	18830	18790	1782
329	20241104	150500	11833350750	18790	18800	18800	18790	421
330	20241104	150400	11825436170	18800	18790	18800	18780	224
331	20241104	150300	11821226070	18790	18790	18800	18790	325
332	20241104	150200	11815119300	18790	18770	18800	18770	365
333	20241104	150100	11808259210	18770	18770	18780	18760	1241
334	20241104	150000	11784968250	18770	18770	18780	18760	2477
335	20241104	145900	11738472320	18770	18780	18780	18770	1244
336	20241104	145800	11715118610	18780	18790	18790	18780	783
337	20241104	145700	11700412350	18790	18790	18800	18790	1949
338	20241104	145600	11663788530	18800	18800	18810	18800	2217
339	20241104	145500	11622108920	18810	18800	18810	18800	304
340	20241104	145400	11616392980	18810	18810	18810	18800	247
341	20241104	145300	11611747990	18810	18800	18810	18800	1150
342	20241104	145200	11590127050	18810	18820	18820	18800	1631
343	20241104	145100	11559450100	18820	18830	18830	18820	347
344	20241104	145000	11552918930	18830	18830	18840	18830	117
345	20241104	144900	11550715670	18830	18820	18830	18820	454
346	20241104	144800	11542170570	18820	18840	18840	18820	506
347	20241104	144700	11532642940	18840	18840	18840	18830	87
348	20241104	144600	11531004460	18830	18830	18830	18820	1364
349	20241104	144500	11505323680	18830	18830	18830	18830	133
350	20241104	144400	11502819290	18830	18820	18830	18820	353
351	20241104	144300	11496175190	18820	18820	18830	18820	170
352	20241104	144200	11492975560	18830	18810	18830	18810	1238
353	20241104	144100	11469677000	18800	18810	18820	18800	577
354	20241104	144000	11458823640	18810	18810	18820	18810	404
355	20241104	143900	11451222770	18800	18810	18810	18800	1276
356	20241104	143800	11427226580	18810	18810	18820	18810	1624
357	20241104	143700	11396678580	18820	18830	18830	18810	3364
358	20241104	143600	11333356840	18840	18850	18850	18830	286
359	20241104	143500	11327969190	18850	18840	18850	18830	188
360	20241104	143400	11324428180	18830	18830	18840	18830	171
361	20241104	143300	11321207820	18830	18830	18830	18820	231
362	20241104	143200	11316859980	18830	18830	18830	18820	481
363	20241104	143100	11307803370	18820	18840	18850	18820	2269
364	20241104	143000	11265067720	18850	18850	18850	18840	166
365	20241104	142900	11261939830	18850	18850	18850	18830	194
366	20241104	142800	11258283410	18860	18840	18860	18840	323
367	20241104	142700	11252193630	18860	18860	18860	18830	37
368	20241104	142600	11251496800	18830	18840	18840	18830	445
369	20241104	142500	11243116290	18840	18850	18850	18840	106
370	20241104	142400	11241119130	18840	18850	18860	18840	434
371	20241104	142300	11232942200	18860	18850	18860	18850	162
372	20241104	142200	11229888440	18850	18840	18850	18840	260
373	20241104	142100	11224987930	18840	18850	18850	18830	580
374	20241104	142000	11214064760	18840	18830	18840	18830	117
375	20241104	141900	11211861090	18830	18830	18850	18830	649
376	20241104	141800	11199640220	18830	18840	18840	18820	543
377	20241104	141700	11189414460	18850	18850	18850	18850	129
378	20241104	141600	11186982810	18860	18860	18870	18850	579
379	20241104	141500	11176062930	18870	18900	18900	18870	389
380	20241104	141400	11168718820	18880	18870	18880	18870	58
381	20241104	141300	11167623830	18870	18860	18870	18860	327
382	20241104	141200	11161455700	18860	18860	18860	18860	30
383	20241104	141100	11160889900	18860	18860	18860	18860	328
384	20241104	141000	11154703820	18860	18850	18860	18850	580
385	20241104	140900	11143770710	18840	18850	18850	18840	253
386	20241104	140800	11139003740	18850	18850	18850	18850	115
387	20241104	140700	11136835990	18840	18860	18860	18820	447
388	20241104	140600	11128418680	18820	18870	18900	18820	2472
389	20241104	140500	11081806400	18890	18890	18890	18880	596
390	20241104	140400	11070550530	18900	18910	18910	18900	241
391	20241104	140300	11065995400	18920	18940	18940	18910	205
392	20241104	140200	11062114140	18960	18910	18960	18900	167
393	20241104	140100	11058955120	18910	18980	18980	18910	596
394	20241104	140000	11047676720	18980	18930	18980	18930	902
395	20241104	135900	11030577050	18930	18910	18930	18890	402
396	20241104	135800	11022973900	18910	18880	18910	18880	443
397	20241104	135700	11014600530	18870	18890	18890	18870	65
398	20241104	135600	11013373960	18890	18870	18890	18860	215
399	20241104	135500	11009317460	18870	18870	18870	18870	3
400	20241104	135400	11009260850	18870	18850	18870	18850	122
401	20241104	135300	11006959860	18850	18830	18850	18830	531
402	20241104	135200	10996955240	18830	18830	18830	18830	125
403	20241104	135100	10994601490	18830	18830	18830	18830	207
404	20241104	135000	10990703680	18830	18860	18860	18830	437
405	20241104	134900	10982473720	18830	18830	18850	18830	183
406	20241104	134800	10979027530	18830	18840	18860	18820	569
407	20241104	134700	10968315280	18830	18830	18830	18820	34
408	20241104	134600	10967675070	18820	18820	18860	18820	345
409	20241104	134500	10961176110	18820	18840	18840	18810	607
410	20241104	134400	10949750120	18840	18850	18850	18840	352
411	20241104	134300	10943115120	18860	18840	18860	18830	201
412	20241104	134200	10939326220	18840	18840	18840	18820	107
413	20241104	134100	10937310850	18840	18820	18840	18800	299
414	20241104	134000	10931681760	18810	18810	18840	18800	818
415	20241104	133900	10916298630	18810	18820	18840	18810	1522
416	20241104	133800	10887657850	18820	18800	18820	18800	188
417	20241104	133700	10884120930	18800	18800	18820	18800	634
418	20241104	133600	10872201310	18800	18790	18820	18790	453
419	20241104	133500	10863685270	18790	18810	18810	18790	682
420	20241104	133400	10850864390	18810	18830	18830	18790	286
421	20241104	133300	10845482290	18830	18820	18830	18790	138
422	20241104	133200	10842886250	18820	18820	18830	18780	218
423	20241104	133100	10838784690	18830	18820	18830	18780	1951
424	20241104	133000	10802128020	18790	18820	18820	18790	3402
425	20241104	132900	10738172300	18820	18830	18830	18810	1545
426	20241104	132800	10709103310	18820	18830	18840	18820	1207
427	20241104	132700	10686383300	18830	18850	18850	18830	660
428	20241104	132600	10673954880	18860	18870	18870	18860	12
429	20241104	132500	10673728460	18830	18830	18870	18820	677
430	20241104	132400	10660983620	18820	18840	18870	18820	501
431	20241104	132300	10651550420	18850	18860	18860	18850	1233
432	20241104	132200	10628306600	18870	18860	18870	18860	370
433	20241104	132100	10621326970	18870	18870	18880	18870	1229
434	20241104	132000	10598135130	18870	18870	18880	18870	107
435	20241104	131900	10596115590	18870	18880	18880	18870	814
436	20241104	131800	10580753630	18880	18890	18890	18880	490
437	20241104	131700	10571499970	18900	18890	18930	18890	448
438	20241104	131600	10563032360	18890	18880	18890	18880	11
439	20241104	131500	10562824580	18880	18880	18890	18870	160
440	20241104	131400	10559803790	18880	18890	18930	18880	1111
441	20241104	131300	10538816810	18890	18910	18930	18890	350
442	20241104	131200	10532198360	18930	18880	18930	18880	183
443	20241104	131100	10528737760	18880	18880	18880	18870	629
444	20241104	131000	10516863970	18890	18900	18900	18870	740
445	20241104	130900	10502892370	18900	18930	18930	18880	2991
446	20241104	130800	10446346510	18940	18930	18940	18930	65
447	20241104	130700	10445115820	18930	18930	18940	18930	233
448	20241104	130600	10440703580	18940	18930	18940	18930	39
449	20241104	130500	10439965290	18940	18950	18960	18940	468
450	20241104	130400	10431098550	18950	18960	18960	18940	426
451	20241104	130300	10423026760	18960	18980	18980	18960	26
452	20241104	130200	10422533540	18950	18980	18980	18950	333
453	20241104	130100	10416219500	18980	18960	18980	18950	123
454	20241104	130000	10413887980	18960	18980	18980	18950	77
455	20241104	125900	10412428720	18960	18990	18990	18940	1589
456	20241104	125800	10382293290	19000	19000	19010	19000	77
457	20241104	125700	10380830270	19000	19000	19010	18990	566
458	20241104	125600	10370077280	19000	19010	19010	18990	405
459	20241104	125500	10362382290	19010	19000	19010	19000	196
460	20241104	125400	10358658210	19000	19000	19000	19000	77
461	20241104	125300	10357195210	19010	18980	19010	18980	377
462	20241104	125200	10350033130	18970	18970	18980	18960	577
463	20241104	125100	10339086480	18980	18990	18990	18980	77
464	20241104	125000	10337624930	18960	19010	19010	18940	1709
465	20241104	124900	10305148170	19010	18990	19040	18990	3438
466	20241104	124800	10239783760	18980	18970	18980	18970	496
467	20241104	124700	10230370900	18980	18980	18980	18970	202
468	20241104	124600	10226536950	18970	18970	18970	18940	655
469	20241104	124500	10214112270	18970	18970	18970	18940	250
470	20241104	124400	10209374430	18970	18910	18970	18910	451
471	20241104	124300	10200828310	18910	18950	18950	18900	65
472	20241104	124200	10199598090	18950	18970	18970	18900	1344
473	20241104	124100	10174145660	18980	18980	18980	18960	173
474	20241104	124000	10170862860	18980	18970	18980	18970	403
475	20241104	123900	10163217380	18980	18970	18980	18950	689
476	20241104	123800	10150147120	18980	18970	18980	18960	881
477	20241104	123700	10133433320	18960	18940	18970	18940	945
478	20241104	123600	10115522160	18940	18940	18940	18910	174
479	20241104	123500	10112229100	18900	18900	18950	18900	1246
480	20241104	123400	10088658820	18910	18920	18920	18910	1226
481	20241104	123300	10065468350	18920	18920	18940	18910	848
482	20241104	123200	10049418950	18920	18910	18920	18910	51
483	20241104	123100	10048454360	18920	18900	18920	18900	277
484	20241104	123000	10043216340	18900	18900	18920	18900	304
485	20241104	122900	10037465200	18920	18900	18920	18890	88
486	20241104	122800	10035802030	18890	18900	18900	18890	177
487	20241104	122700	10032456930	18900	18890	18900	18890	4
488	20241104	122600	10032381360	18890	18900	18900	18880	1886
489	20241104	122500	9996754230	18900	18900	18910	18900	776
490	20241104	122400	9982087810	18900	18930	18930	18900	92
491	20241104	122300	9980347330	18890	18940	18940	18890	211
492	20241104	122200	9976360730	18940	18930	18940	18930	105
493	20241104	122100	9974372530	18940	18940	18940	18880	964
494	20241104	122000	9956147860	18920	18920	18920	18910	144
495	20241104	121900	9953423410	18930	18890	18930	18860	864
496	20241104	121800	9937095640	18890	18860	18890	18860	127
497	20241104	121700	9934698150	18890	18890	18890	18890	24
498	20241104	121600	9934244790	18900	18850	18900	18850	248
499	20241104	121500	9929557640	18840	18870	18870	18840	157
500	20241104	121400	9926598240	18870	18860	18870	18850	160
501	20241104	121300	9923580130	18860	18900	18900	18860	723
502	20241104	121200	9909929450	18880	18900	18900	18880	109
503	20241104	121100	9907869490	18910	18870	18910	18860	263
504	20241104	121000	9902905690	18870	18870	18870	18870	333
505	20241104	120900	9896621980	18920	18920	18920	18870	381
506	20241104	120800	9889417870	18920	18780	18920	18780	312
507	20241104	120700	9883535280	18770	18810	18830	18760	4730
508	20241104	120600	9794721590	18810	18810	18810	18810	1
509	20241104	120500	9794702780	18800	18840	18840	18790	533
510	20241104	120400	9784681770	18850	18820	18850	18800	1531
511	20241104	120300	9755889210	18820	18820	18840	18820	902
512	20241104	120200	9738911170	18820	18860	18870	18820	1435
513	20241104	120100	9711867750	18870	18860	18870	18860	42
514	20241104	120000	9711075290	18860	18870	18870	18850	250
515	20241104	115900	9706360660	18890	18900	18900	18870	320
516	20241104	115800	9700321200	18870	18900	18930	18870	613
517	20241104	115700	9688740520	18930	18900	18930	18890	783
518	20241104	115600	9673936950	18900	18870	18900	18870	171
519	20241104	115500	9670707600	18870	18850	18890	18850	1275
520	20241104	115400	9646656350	18820	18790	18820	18790	848
521	20241104	115300	9630707630	18780	18780	18810	18770	3587
522	20241104	115200	9563339260	18760	18780	18780	18760	678
523	20241104	115100	9550616660	18790	18780	18790	18770	859
524	20241104	115000	9534485860	18790	18800	18800	18780	397
525	20241104	114900	9527024990	18800	18760	18820	18760	1796
526	20241104	114800	9493297390	18750	18740	18780	18740	526
527	20241104	114700	9483430620	18750	18800	18800	18740	3382
528	20241104	114600	9419996140	18770	18810	18820	18770	3419
529	20241104	114500	9355753770	18810	18820	18820	18810	2460
530	20241104	114400	9309471970	18820	18840	18840	18820	2909
531	20241104	114300	9254692770	18840	18840	18850	18830	1151
532	20241104	114200	9233008260	18840	18840	18850	18840	1092
533	20241104	114100	9212431630	18840	18860	18860	18830	2237
534	20241104	114000	9170289240	18850	18900	18900	18840	8012
535	20241104	113900	9019076210	18900	18900	18910	18900	1903
536	20241104	113800	8983108700	18910	18910	18910	18900	1120
537	20241104	113700	8961940440	18900	18910	18910	18900	654
538	20241104	113600	8949574760	18920	18910	18920	18910	376
539	20241104	113500	8942463700	18910	18910	18920	18910	1071
540	20241104	113400	8922210270	18910	18910	18920	18910	545
541	20241104	113300	8911904300	18920	18920	18920	18900	5105
542	20241104	113200	8815380700	18910	18940	18940	18910	2998
543	20241104	113100	8758652770	18940	18930	18950	18930	544
544	20241104	113000	8748350800	18930	18930	18930	18920	264
545	20241104	112900	8743353560	18920	18920	18920	18910	1014
546	20241104	112800	8724175580	18920	18950	18950	18920	1528
547	20241104	112700	8695262280	18950	18930	18970	18920	165
548	20241104	112600	8692135920	18950	18920	18950	18920	1575
549	20241104	112500	8662327780	18920	18920	18920	18920	109
550	20241104	112400	8660265500	18920	18920	18950	18920	1346
551	20241104	112300	8634799150	18920	18940	18950	18910	5771
552	20241104	112200	8525609710	18950	18940	18950	18930	3842
553	20241104	112100	8452866660	18950	18940	18950	18930	1299
554	20241104	112000	8428261160	18940	18940	18940	18930	1430
555	20241104	111900	8401179920	18940	18940	18950	18940	1178
556	20241104	111800	8378860430	18940	18960	18970	18940	2517
557	20241104	111700	8331158110	18960	18970	18970	18950	527
558	20241104	111600	8321167230	18970	18990	19000	18960	2191
559	20241104	111500	8279601610	19000	19030	19030	19000	2442
560	20241104	111400	8233167210	19030	19020	19030	19020	107
561	20241104	111300	8231131090	19030	19030	19030	19030	406
562	20241104	111200	8223404910	19030	19000	19030	19000	632
563	20241104	111100	8211395110	19000	19040	19040	19000	523
564	20241104	111000	8201451320	19040	19030	19040	19030	72
565	20241104	110900	8200081090	19040	19040	19040	19030	294
566	20241104	110800	8194483590	19030	18980	19030	18970	636
567	20241104	110700	8182398330	18970	18960	19010	18960	882
568	20241104	110600	8165650070	18960	18950	18960	18950	1376
569	20241104	110500	8139571440	18950	19000	19000	18950	4692
570	20241104	110400	8050574740	19000	19000	19000	18980	3418
571	20241104	110300	7985647600	19010	19010	19010	19000	1533
572	20241104	110200	7956508730	19010	19020	19020	19010	225
573	20241104	110100	7952229650	19030	19020	19040	19020	301
574	20241104	110000	7946501390	19020	19020	19040	19010	770
575	20241104	105900	7931858960	19020	19050	19050	19010	241
576	20241104	105800	7927276750	19010	19030	19030	19000	1400
577	20241104	105700	7900656690	19030	19050	19050	19030	781
578	20241104	105600	7885787010	19050	19040	19070	19040	719
579	20241104	105500	7872092040	19040	19040	19040	19030	666
580	20241104	105400	7859413770	19050	19110	19110	19050	1716
581	20241104	105300	7826669200	19100	19110	19120	19090	984
582	20241104	105200	7807871880	19110	19100	19110	19090	546
583	20241104	105100	7797444500	19090	19140	19150	19090	1102
584	20241104	105000	7776370860	19140	19090	19140	19070	1046
585	20241104	104900	7756370840	19100	19090	19100	19070	191
586	20241104	104800	7752724210	19070	19090	19100	19070	1306
587	20241104	104700	7727794270	19100	19090	19130	19090	1882
588	20241104	104600	7691843480	19090	19040	19090	19040	698
589	20241104	104500	7678536930	19040	19020	19040	19000	678
590	20241104	104400	7665647870	19000	19000	19000	19000	176
591	20241104	104300	7662303870	19060	18990	19060	18990	639
592	20241104	104200	7650160650	19000	19040	19040	19000	1986
593	20241104	104100	7612405570	19050	19050	19060	19040	369
594	20241104	104000	7605377240	19050	19060	19070	19050	675
595	20241104	103900	7592511390	19060	19070	19070	19060	433
596	20241104	103800	7584257260	19050	19050	19070	19050	1633
597	20241104	103700	7553134150	19040	19020	19040	19020	386
598	20241104	103600	7545788880	19020	19020	19020	19020	181
599	20241104	103500	7542346260	19020	18990	19020	18990	94
600	20241104	103400	7540560120	18990	18990	18990	18980	293
601	20241104	103300	7534996440	18990	18980	19040	18980	715
602	20241104	103200	7521416360	18980	18990	18990	18960	1358
603	20241104	103100	7495651870	18970	18980	18980	18970	22
604	20241104	103000	7495234520	18960	18970	18970	18960	851
605	20241104	102900	7479096660	18960	19010	19010	18960	4100
606	20241104	102800	7401265530	19000	19010	19030	19000	514
607	20241104	102700	7391497820	19000	19040	19040	19000	39
608	20241104	102600	7390755860	19040	19040	19060	19000	4254
609	20241104	102500	7309835640	19040	19020	19040	19020	124
610	20241104	102400	7307474710	19040	19010	19040	19010	359
611	20241104	102300	7300646720	19010	19040	19040	19000	2210
612	20241104	102200	7258629760	19040	19030	19070	19030	2760
613	20241104	102100	7206043020	19030	19000	19030	19000	542
614	20241104	102000	7195741480	19000	19000	19010	18990	738
615	20241104	101900	7181719980	19000	18990	19030	18990	1260
616	20241104	101800	7157767760	18990	18980	18990	18980	274
617	20241104	101700	7152567220	18970	18970	19030	18970	445
618	20241104	101600	7144120680	18970	18950	18980	18950	656
619	20241104	101500	7131676330	18950	19000	19050	18950	2709
620	20241104	101400	7080305550	18990	19050	19050	18990	333
621	20241104	101300	7073978140	18990	18940	19000	18940	1641
622	20241104	101200	7042817020	18940	18970	19000	18940	5030
623	20241104	101100	6947472250	18960	18990	18990	18960	837
624	20241104	101000	6931586550	18950	18950	19000	18940	345
625	20241104	100900	6925049130	18950	18990	19000	18950	1856
626	20241104	100800	6889843900	18970	18970	18980	18960	870
627	20241104	100700	6873344690	18960	19020	19020	18960	2369
628	20241104	100600	6828377560	19010	19070	19070	19010	1566
629	20241104	100500	6798572230	19030	19020	19090	19000	1644
630	20241104	100400	6767225730	19020	18940	19020	18920	3865
631	20241104	100300	6693990370	18930	19090	19100	18930	4195
632	20241104	100200	6614330820	19060	19080	19110	19040	1517
633	20241104	100100	6585388500	19080	19040	19080	18990	3083
634	20241104	100000	6526775270	18990	19060	19070	18990	3743
635	20241104	095900	6455553390	19060	19030	19060	19030	581
636	20241104	095800	6444487670	19030	19040	19040	19000	2357
637	20241104	095700	6399653850	19040	19060	19100	19040	1056
638	20241104	095600	6379529570	19050	19080	19100	19010	2678
639	20241104	095500	6328528930	19090	19150	19150	19090	3577
640	20241104	095400	6260145640	19160	19180	19180	19140	843
641	20241104	095300	6243994690	19140	19260	19260	19140	2645
642	20241104	095200	6193219600	19260	19140	19260	19120	2563
643	20241104	095100	6144110220	19190	19110	19190	19070	4974
644	20241104	095000	6048935410	19120	19320	19320	19080	4298
645	20241104	094900	5966408190	19330	19290	19360	19260	3274
646	20241104	094800	5903197540	19290	19340	19350	19270	3637
647	20241104	094700	5832952550	19330	19220	19340	19210	2262
648	20241104	094600	5789373270	19220	19390	19410	19190	5325
649	20241104	094500	5686527730	19390	19080	19410	19080	14601
650	20241104	094400	5404278690	19120	19010	19120	19010	3577
651	20241104	094300	5336060160	19010	18930	19050	18910	8755
652	20241104	094200	5170021750	18930	18920	18950	18900	3734
653	20241104	094100	5099425490	18920	18920	18930	18910	2568
654	20241104	094000	5050843860	18910	18980	18990	18910	9539
655	20241104	093900	4870170340	18980	19060	19060	18980	6482
656	20241104	093800	4746907450	19050	19130	19170	19050	7090
657	20241104	093700	4611580550	19130	19230	19230	19130	5381
658	20241104	093600	4508361360	19230	19150	19250	19150	3557
659	20241104	093500	4440068580	19190	19090	19200	19090	1862
660	20241104	093400	4404431200	19120	19070	19120	19040	1349
661	20241104	093300	4378706060	19090	19060	19100	19030	848
662	20241104	093200	4362542730	19060	19140	19140	19030	3508
663	20241104	093100	4295718170	19140	19080	19140	19050	1027
664	20241104	093000	4276117580	19060	19120	19120	19060	2367
665	20241104	092900	4230928340	19100	19080	19120	19080	887
666	20241104	092800	4213994850	19080	19110	19110	19060	2042
667	20241104	092700	4175031340	19070	19100	19120	19040	5257
668	20241104	092600	4074792850	19090	19250	19290	19090	5532
669	20241104	092500	3968662580	19250	19310	19370	19210	10721
670	20241104	092400	3761687630	19300	19170	19350	19160	13583
671	20241104	092300	3499931290	19170	19040	19170	19020	3996
672	20241104	092200	3423466170	19060	19060	19100	19000	4683
673	20241104	092100	3334363290	19030	19020	19080	19020	933
674	20241104	092000	3316588780	19020	18980	19050	18980	2252
675	20241104	091900	3273767820	18980	18990	19100	18970	2048
676	20241104	091800	3234833180	18970	18920	19000	18920	9216
677	20241104	091700	3060264470	18920	19050	19050	18920	11714
678	20241104	091600	2837749970	19050	19040	19080	19040	1915
679	20241104	091500	2801253180	19040	19090	19110	19040	3502
680	20241104	091400	2734476210	19100	19160	19180	19100	3464
681	20241104	091300	2668156190	19140	19080	19160	19080	5729
682	20241104	091200	2558612520	19080	19040	19090	19020	3312
683	20241104	091100	2495529010	19040	19090	19100	19020	1386
684	20241104	091000	2469100810	19020	19040	19110	19000	4849
685	20241104	090900	2376718910	19040	19030	19060	19000	3055
686	20241104	090800	2318569460	19030	18960	19030	18920	11116
687	20241104	090700	2107945020	18940	19110	19110	18940	8365
688	20241104	090600	1948936600	19100	19020	19160	19020	3934
689	20241104	090500	1873746110	19030	19110	19120	19020	7638
690	20241104	090400	1728182740	19110	19250	19260	19100	11004
691	20241104	090300	1517218650	19240	19240	19280	19210	10863
692	20241104	090200	1308161630	19240	19230	19290	19070	12532
693	20241104	090100	1067645300	19250	18920	19270	18920	15719
694	20241104	090000	767781210	18920	19030	19050	18920	38962